ราคาหุ้นย้อนหลัง CCET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
5.10 | 5.15 unread messages | +0.10 | 5.25 | 5.10 | 49,436,500 | 26.32 | 3.11 | - |
09/04/69
|
5.05 | 5.05 unread messages | -0.05 | 5.10 | 5.00 | 24,050,700 | 25.81 | 3.17 | - |
08/04/69
|
5.10 | 5.10 unread messages | +0.20 | 5.15 | 5.00 | 24,587,600 | 26.07 | 3.14 | - |
07/04/69
|
4.92 | 4.90 unread messages | +0.02 | 4.94 | 4.82 | 16,781,800 | 25.05 | 3.27 | - |
03/04/69
|
5.05 | 4.88 unread messages | -0.08 | 5.05 | 4.88 | 16,720,900 | 24.94 | 3.28 | - |
02/04/69
|
5.05 | 4.96 unread messages | -0.19 | 5.10 | 4.94 | 40,093,600 | 25.35 | 3.23 | - |
01/04/69
|
4.96 | 5.15 unread messages | +0.31 | 5.35 | 4.88 | 101,775,300 | 26.32 | 3.11 | - |
31/03/69
|
4.82 | 4.84 unread messages | +0.06 | 4.84 | 4.74 | 24,095,200 | 24.74 | 3.31 | - |
30/03/69
|
4.66 | 4.78 unread messages | +0.06 | 4.84 | 4.64 | 37,893,700 | 24.43 | 3.35 | - |
27/03/69
|
4.82 | 4.72 unread messages | -0.08 | 4.84 | 4.72 | 18,941,700 | 24.13 | 3.39 | - |
26/03/69
|
4.82 | 4.80 unread messages | -0.08 | 4.86 | 4.74 | 38,760,800 | 24.54 | 3.33 | - |
25/03/69
|
4.66 | 4.88 unread messages | +0.34 | 5.00 | 4.62 | 77,216,700 | 24.94 | 3.28 | - |
24/03/69
|
4.66 | 4.54 unread messages | -0.04 | 4.68 | 4.52 | 20,887,400 | 23.21 | 3.52 | - |
23/03/69
|
4.60 | 4.58 unread messages | -0.16 | 4.64 | 4.54 | 17,185,100 | 23.41 | 3.49 | - |
20/03/69
|
4.76 | 4.74 unread messages | +0.06 | 4.82 | 4.70 | 21,124,600 | 24.23 | 3.38 | - |
19/03/69
|
4.82 | 4.68 unread messages | -0.28 | 4.88 | 4.68 | 34,910,500 | 23.92 | 3.42 | - |
18/03/69
|
5.00 | 4.96 unread messages | 0.00 | 5.15 | 4.94 | 69,968,700 | 25.35 | 3.23 | - |
17/03/69
|
4.76 | 4.96 unread messages | +0.30 | 5.05 | 4.74 | 105,454,900 | 25.35 | 3.23 | - |
16/03/69
|
4.72 | 4.66 unread messages | -0.04 | 4.76 | 4.64 | 25,728,300 | 24.02 | 3.40 | - |
13/03/69
|
4.84 | 4.70 unread messages | -0.16 | 4.86 | 4.66 | 42,848,500 | 24.02 | 3.40 | - |
12/03/69
|
4.74 | 4.86 unread messages | +0.08 | 4.90 | 4.74 | 47,124,000 | 24.84 | 3.29 | - |
11/03/69
|
4.86 | 4.78 unread messages | -0.02 | 4.94 | 4.76 | 64,425,000 | 24.43 | 3.35 | - |
10/03/69
|
4.62 | 4.80 unread messages | +0.32 | 4.84 | 4.56 | 91,346,400 | 24.54 | 3.33 | - |
09/03/69
|
4.28 | 4.48 unread messages | -0.16 | 4.48 | 4.22 | 61,610,900 | 22.90 | 3.57 | - |
06/03/69
|
4.54 | 4.64 unread messages | +0.06 | 4.72 | 4.54 | 49,329,500 | 23.72 | 3.45 | - |
05/03/69
|
4.68 | 4.58 unread messages | +0.12 | 4.68 | 4.44 | 61,761,100 | 23.41 | 3.49 | - |
04/03/69
|
4.76 | 4.46 unread messages | -0.59 | 4.78 | 4.14 | 100,350,700 | 22.80 | 3.59 | - |
02/03/69
|
5.25 | 5.05 unread messages | -0.55 | 5.35 | 5.05 | 50,571,700 | 25.81 | 3.17 | - |
27/02/69
|
5.40 | 5.60 unread messages | -0.15 | 5.60 | 5.35 | 69,981,700 | 28.62 | 2.86 | - |
26/02/69
|
5.70 | 5.75 unread messages | +0.10 | 5.85 | 5.45 | 81,282,500 | 26.88 | 3.48 | - |
25/02/69
|
5.25 | 5.65 unread messages | +0.50 | 5.70 | 5.20 | 125,765,500 | 26.41 | 3.54 | - |
24/02/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.00 | 11,210,900 | 24.08 | 3.88 | - |
23/02/69
|
5.20 | 5.10 unread messages | +0.05 | 5.35 | 5.00 | 57,580,100 | 23.84 | 3.92 | - |
20/02/69
|
5.20 | 5.05 unread messages | -0.20 | 5.25 | 5.05 | 33,784,000 | 23.61 | 3.96 | - |
19/02/69
|
5.10 | 5.25 unread messages | +0.15 | 5.35 | 5.10 | 73,578,400 | 24.54 | 3.81 | - |
18/02/69
|
5.10 | 5.10 unread messages | +0.05 | 5.20 | 5.05 | 29,961,800 | 23.84 | 3.92 | - |
17/02/69
|
5.00 | 5.05 unread messages | +0.05 | 5.10 | 4.92 | 21,928,400 | 23.61 | 3.96 | - |
16/02/69
|
5.10 | 5.00 unread messages | -0.05 | 5.20 | 4.98 | 17,628,700 | 23.38 | 4.00 | - |
13/02/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 4.96 | 18,434,000 | 23.61 | 3.96 | - |
12/02/69
|
4.96 | 5.05 unread messages | +0.05 | 5.10 | 4.96 | 21,315,300 | 23.61 | 3.96 | - |
11/02/69
|
5.05 | 5.00 unread messages | -0.10 | 5.10 | 4.98 | 15,869,700 | 23.38 | 4.00 | - |
10/02/69
|
5.05 | 5.10 unread messages | +0.12 | 5.15 | 5.00 | 31,662,600 | 23.84 | 3.92 | - |
09/02/69
|
4.88 | 4.98 unread messages | +0.22 | 5.05 | 4.82 | 48,232,400 | 23.28 | 4.02 | - |
06/02/69
|
4.72 | 4.76 unread messages | +0.02 | 4.80 | 4.70 | 16,502,400 | 22.25 | 4.20 | - |
05/02/69
|
4.74 | 4.74 unread messages | -0.02 | 4.82 | 4.66 | 30,787,300 | 22.16 | 4.22 | - |
04/02/69
|
4.78 | 4.76 unread messages | -0.02 | 4.82 | 4.72 | 19,697,600 | 22.25 | 4.20 | - |
03/02/69
|
4.76 | 4.78 unread messages | +0.08 | 4.86 | 4.76 | 41,532,700 | 22.35 | 4.18 | - |
02/02/69
|
4.78 | 4.70 unread messages | -0.08 | 4.80 | 4.62 | 30,492,100 | 21.97 | 4.26 | - |
30/01/69
|
4.88 | 4.78 unread messages | -0.16 | 4.90 | 4.76 | 36,381,700 | 22.35 | 4.18 | - |
29/01/69
|
4.88 | 4.94 unread messages | +0.04 | 4.96 | 4.86 | 27,404,700 | 23.10 | 4.05 | - |
28/01/69
|
4.96 | 4.90 unread messages | -0.06 | 5.05 | 4.90 | 40,934,800 | 22.91 | 4.08 | - |
27/01/69
|
4.86 | 4.96 unread messages | +0.12 | 5.05 | 4.86 | 54,292,200 | 23.19 | 4.03 | - |
26/01/69
|
5.00 | 4.84 unread messages | -0.21 | 5.05 | 4.80 | 50,487,600 | 22.63 | 4.13 | - |
23/01/69
|
5.20 | 5.05 unread messages | -0.15 | 5.30 | 5.00 | 44,852,600 | 23.61 | 3.96 | - |
22/01/69
|
5.40 | 5.20 unread messages | -0.20 | 5.45 | 5.10 | 31,881,000 | 24.31 | 3.85 | - |
21/01/69
|
5.10 | 5.40 unread messages | +0.30 | 5.45 | 5.10 | 41,353,900 | 25.25 | 3.70 | - |
20/01/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 4.98 | 29,011,300 | 23.84 | 3.92 | - |
19/01/69
|
4.92 | 5.05 unread messages | +0.11 | 5.10 | 4.92 | 43,202,300 | 23.61 | 3.96 | - |
16/01/69
|
4.90 | 4.94 unread messages | +0.02 | 4.94 | 4.82 | 40,051,700 | 23.10 | 4.05 | - |
15/01/69
|
4.62 | 4.92 unread messages | +0.26 | 4.96 | 4.60 | 60,851,800 | 23.00 | 4.07 | - |
14/01/69
|
4.56 | 4.66 unread messages | +0.12 | 4.76 | 4.56 | 42,368,700 | 21.79 | 4.29 | - |
13/01/69
|
4.54 | 4.54 unread messages | +0.06 | 4.60 | 4.50 | 19,632,000 | 21.23 | 4.41 | - |
12/01/69
|
4.46 | 4.48 unread messages | +0.04 | 4.60 | 4.46 | 19,205,800 | 20.94 | 4.46 | - |
09/01/69
|
4.46 | 4.44 unread messages | 0.00 | 4.52 | 4.44 | 7,843,300 | 20.76 | 4.50 | - |
08/01/69
|
4.50 | 4.44 unread messages | -0.10 | 4.50 | 4.44 | 14,425,200 | 20.76 | 4.50 | - |
07/01/69
|
4.52 | 4.54 unread messages | +0.04 | 4.56 | 4.50 | 14,174,600 | 21.23 | 4.41 | - |
06/01/69
|
4.62 | 4.50 unread messages | -0.10 | 4.62 | 4.50 | 15,935,600 | 21.04 | 4.44 | - |
05/01/69
|
4.62 | 4.60 unread messages | +0.08 | 4.74 | 4.58 | 24,462,200 | 21.51 | 4.35 | - |